Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	38.61	39.05	38.06	38.12	38.12	-3.48%	972,634
Oct 13, 2025	39.41	39.89	38.91	39.50	39.50	1.30%	1,179,484
Oct 10, 2025	39.41	40.39	38.88	38.99	38.99	-	1,811,301
Oct 9, 2025	38.31	39.07	38.08	38.99	38.99	2.04%	1,379,256
Oct 8, 2025	38.68	38.81	38.17	38.21	38.21	-1.04%	1,015,240
Oct 7, 2025	39.37	39.40	38.40	38.61	38.61	-1.73%	1,684,016
Oct 6, 2025	39.55	39.61	38.97	39.29	39.29	-0.03%	887,092
Oct 3, 2025	39.53	39.69	38.83	39.30	39.30	-0.08%	1,218,147
Oct 2, 2025	40.02	40.21	39.15	39.33	39.33	-1.97%	1,257,313
Oct 1, 2025	40.08	40.56	39.84	40.12	40.12	-0.72%	1,028,052
Sep 30, 2025	41.22	41.65	40.14	40.41	40.41	0.52%	2,082,508
Sep 29, 2025	40.54	40.63	39.89	40.20	40.20	-1.01%	666,390
Sep 26, 2025	40.59	41.40	40.43	40.61	40.61	0.10%	807,243
Sep 25, 2025	40.79	41.20	40.28	40.57	40.57	-1.62%	1,199,054
Sep 24, 2025	40.45	41.47	40.45	41.24	41.24	2.23%	1,385,696
Sep 23, 2025	39.92	41.01	39.92	40.34	40.34	0.57%	1,007,549
Sep 22, 2025	39.44	40.30	39.21	40.11	40.11	2.43%	1,520,710
Sep 19, 2025	40.03	40.14	39.13	39.16	39.16	-2.15%	1,617,558
Sep 18, 2025	40.11	40.50	39.72	40.02	40.02	0.23%	1,286,714
Sep 17, 2025	39.90	40.66	39.72	39.93	39.93	0.23%	956,164
Sep 16, 2025	40.17	40.44	39.60	39.84	39.84	-0.57%	1,463,791
Sep 15, 2025	40.69	40.70	39.91	40.07	40.07	-1.48%	1,381,264
Sep 12, 2025	40.82	41.40	40.57	40.67	40.67	0.02%	1,225,429
Sep 11, 2025	41.54	41.89	40.62	40.66	40.66	-2.49%	1,129,552
Sep 10, 2025	41.45	42.41	41.45	41.70	41.70	0.82%	1,081,584
Sep 9, 2025	41.41	42.04	41.23	41.36	41.36	0.36%	1,831,427
Sep 8, 2025	43.80	43.90	40.52	41.21	41.21	-6.81%	3,892,056
Sep 5, 2025	43.79	44.30	43.10	44.22	44.22	0.84%	889,491
Sep 4, 2025	43.75	43.96	43.49	43.85	43.85	0.05%	681,943
Sep 3, 2025	42.99	43.91	42.74	43.83	43.83	1.60%	1,020,016
Sep 2, 2025	43.25	43.54	43.00	43.14	43.14	-1.55%	948,773
Aug 29, 2025	44.97	45.06	43.67	43.82	43.82	-2.34%	1,029,835
Aug 28, 2025	44.75	45.15	44.34	44.87	44.87	0.29%	999,507
Aug 27, 2025	45.64	45.98	44.62	44.74	44.74	-1.80%	1,073,774
Aug 26, 2025	44.00	45.84	43.69	45.56	45.56	2.91%	1,948,419
Aug 25, 2025	43.78	44.66	42.72	44.27	44.03	-1.27%	1,833,903
Aug 22, 2025	43.39	45.04	43.01	44.84	44.60	3.65%	2,174,059
Aug 21, 2025	41.61	43.33	41.59	43.26	43.02	3.82%	1,423,946
Aug 20, 2025	41.54	41.86	40.97	41.67	41.44	1.04%	749,958
Aug 19, 2025	41.00	41.53	40.83	41.24	41.02	-0.22%	800,217
Aug 18, 2025	40.99	42.35	40.65	41.33	41.10	2.28%	1,465,963
Aug 15, 2025	40.13	40.68	39.92	40.41	40.19	0.07%	1,111,837
Aug 14, 2025	40.35	41.50	39.55	40.38	40.16	0.47%	2,875,840
Aug 13, 2025	40.50	40.80	39.75	40.19	39.97	-0.59%	1,437,749
Aug 12, 2025	40.32	40.71	40.12	40.43	40.21	0.75%	865,944
Aug 11, 2025	40.44	40.78	39.77	40.13	39.91	-0.77%	1,380,350
Aug 8, 2025	41.50	41.67	40.33	40.44	40.22	-2.22%	1,274,889
Aug 7, 2025	41.82	42.17	40.96	41.36	41.13	-0.12%	1,061,503
Aug 6, 2025	42.04	42.15	41.33	41.41	41.18	-0.89%	878,179
Aug 5, 2025	41.06	41.78	40.58	41.78	41.55	1.85%	1,013,189